股票概览
9.88
+1.13%
+0.11
9.8
开盘价
9.91
最高价
9.72
最低价
103,757
成交量
数据更新至: 2025-03-25
技术指标
9.79
MA5 (5日均线)
9.71
MA10 (10日均线)
9.72
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 9.8 | 9.91 | 9.72 | 9.88 | +1.13% | 103,757 | 102,007,359 |
| 2025-03-24 | 9.77 | 9.81 | 9.66 | 9.77 | 0% | 78,210 | 76,201,791 |
| 2025-03-21 | 9.77 | 9.88 | 9.7 | 9.77 | +0.1% | 88,748 | 86,977,480 |
| 2025-03-20 | 9.74 | 9.84 | 9.73 | 9.76 | -0.31% | 66,728 | 65,274,112 |
| 2025-03-19 | 9.67 | 9.81 | 9.63 | 9.79 | +1.35% | 106,195 | 103,503,359 |
| 2025-03-18 | 9.68 | 9.69 | 9.58 | 9.66 | -0.1% | 64,543 | 62,090,164 |
| 2025-03-17 | 9.67 | 9.74 | 9.65 | 9.67 | 0% | 71,963 | 69,729,885 |
| 2025-03-14 | 9.6 | 9.67 | 9.54 | 9.67 | +0.94% | 102,306 | 98,426,779 |
| 2025-03-13 | 9.55 | 9.61 | 9.49 | 9.58 | +0.31% | 79,073 | 75,512,333 |
| 2025-03-12 | 9.5 | 9.56 | 9.43 | 9.55 | +0.84% | 79,721 | 75,702,626 |
| 2025-03-11 | 9.38 | 9.48 | 9.38 | 9.47 | -0.32% | 91,589 | 86,443,712 |
| 2025-03-10 | 9.71 | 9.74 | 9.46 | 9.5 | -2.46% | 163,669 | 156,514,129 |
| 2025-03-07 | 9.79 | 9.81 | 9.7 | 9.74 | -0.51% | 62,250 | 60,737,477 |
| 2025-03-06 | 9.75 | 9.83 | 9.73 | 9.79 | +0.41% | 68,800 | 67,355,317 |
| 2025-03-05 | 9.73 | 9.79 | 9.65 | 9.75 | -0.1% | 54,068 | 52,493,880 |
| 2025-03-04 | 9.66 | 9.78 | 9.65 | 9.76 | +0.62% | 63,933 | 62,121,214 |
| 2025-03-03 | 9.75 | 9.77 | 9.68 | 9.7 | -0.51% | 73,248 | 71,231,609 |
| 2025-02-28 | 9.81 | 9.89 | 9.71 | 9.75 | -0.81% | 75,041 | 73,367,310 |
| 2025-02-27 | 9.93 | 9.96 | 9.77 | 9.83 | -1.01% | 84,879 | 83,375,964 |
| 2025-02-26 | 9.89 | 9.94 | 9.86 | 9.93 | +0.51% | 65,088 | 64,419,475 |
| 2025-02-25 | 9.87 | 9.93 | 9.77 | 9.88 | +0.1% | 83,153 | 82,140,822 |
| 2025-02-24 | 9.92 | 10.08 | 9.87 | 9.87 | -1.2% | 128,578 | 127,852,582 |
| 2025-02-21 | 9.99 | 10.02 | 9.92 | 9.99 | +0.5% | 104,976 | 104,650,485 |
| 2025-02-20 | 10.05 | 10.08 | 9.91 | 9.94 | -1.19% | 91,466 | 91,060,905 |
| 2025-02-19 | 10.08 | 10.21 | 10 | 10.06 | -1.18% | 109,412 | 110,146,394 |
| 2025-02-18 | 10.21 | 10.31 | 10.08 | 10.18 | +1.29% | 179,151 | 182,712,497 |
| 2025-02-17 | 10.05 | 10.07 | 9.92 | 10.05 | 0% | 69,664 | 69,714,685 |
| 2025-02-14 | 10.15 | 10.16 | 10.01 | 10.05 | -0.89% | 61,140 | 61,608,621 |
| 2025-02-13 | 10.12 | 10.19 | 10.09 | 10.14 | +0.2% | 73,728 | 74,817,991 |
| 2025-02-12 | 9.99 | 10.12 | 9.95 | 10.12 | +1.2% | 76,908 | 77,404,830 |
| 2025-02-11 | 9.98 | 10.02 | 9.9 | 10 | +0.3% | 77,708 | 77,386,285 |
| 2025-02-10 | 10 | 10.14 | 9.91 | 9.97 | +0.91% | 99,257 | 99,219,537 |
| 2025-02-07 | 9.84 | 9.96 | 9.76 | 9.88 | +0.41% | 90,426 | 89,275,190 |
| 2025-02-06 | 9.73 | 9.85 | 9.65 | 9.84 | +0.82% | 72,911 | 71,186,167 |
| 2025-02-05 | 9.84 | 9.87 | 9.71 | 9.76 | -0.51% | 68,927 | 67,372,821 |
| 2025-01-27 | 9.69 | 9.88 | 9.67 | 9.81 | +1.24% | 90,558 | 88,646,586 |
| 2025-01-24 | 9.63 | 9.74 | 9.62 | 9.69 | +0.52% | 65,497 | 63,378,995 |
| 2025-01-23 | 9.69 | 9.83 | 9.64 | 9.64 | -0.1% | 81,479 | 79,312,376 |
| 2025-01-22 | 9.56 | 9.68 | 9.49 | 9.65 | +0.63% | 62,821 | 60,297,309 |
| 2025-01-21 | 9.69 | 9.7 | 9.54 | 9.59 | -0.52% | 44,929 | 43,053,434 |
| 2025-01-20 | 9.61 | 9.73 | 9.61 | 9.64 | +0.52% | 60,075 | 58,062,018 |
| 2025-01-17 | 9.58 | 9.64 | 9.55 | 9.59 | -0.31% | 60,924 | 58,458,082 |
| 2025-01-16 | 9.62 | 9.76 | 9.57 | 9.62 | -0.21% | 62,742 | 60,602,917 |
| 2025-01-15 | 9.71 | 9.73 | 9.6 | 9.64 | -1.13% | 75,179 | 72,557,420 |
| 2025-01-14 | 9.62 | 9.79 | 9.59 | 9.75 | +0.93% | 107,724 | 104,533,022 |
| 2025-01-13 | 9.5 | 9.66 | 9.48 | 9.66 | +1.68% | 64,801 | 62,074,196 |
| 2025-01-10 | 9.56 | 9.6 | 9.5 | 9.5 | -0.63% | 58,165 | 55,550,874 |
| 2025-01-09 | 9.61 | 9.71 | 9.55 | 9.56 | -1.44% | 67,486 | 65,023,678 |
| 2025-01-08 | 9.68 | 9.75 | 9.51 | 9.7 | +0.1% | 84,420 | 81,288,473 |
| 2025-01-07 | 9.85 | 9.88 | 9.61 | 9.69 | -1.62% | 82,751 | 80,392,226 |
| 2025-01-06 | 9.88 | 9.88 | 9.7 | 9.85 | +0.41% | 76,275 | 74,530,398 |
| 2025-01-03 | 9.85 | 10.09 | 9.78 | 9.81 | -0.41% | 97,524 | 96,720,864 |
| 2025-01-02 | 10.12 | 10.18 | 9.79 | 9.85 | -2.67% | 115,166 | 114,854,232 |
| 2024-12-31 | 10.29 | 10.36 | 10.12 | 10.12 | -1.65% | 70,489 | 72,084,994 |
| 2024-12-30 | 10.36 | 10.51 | 10.27 | 10.29 | -0.39% | 88,326 | 91,690,844 |
| 2024-12-27 | 10.16 | 10.37 | 10.16 | 10.33 | +1.67% | 84,973 | 87,262,551 |
| 2024-12-26 | 10.26 | 10.28 | 10.15 | 10.16 | -1.07% | 65,096 | 66,354,671 |
| 2024-12-25 | 10.36 | 10.4 | 10.19 | 10.27 | -0.87% | 64,286 | 65,919,213 |
| 2024-12-24 | 10.23 | 10.38 | 10.16 | 10.36 | +1.67% | 79,026 | 81,523,250 |
| 2024-12-23 | 10.28 | 10.36 | 10.18 | 10.19 | -0.59% | 72,361 | 74,225,625 |
| 2024-12-20 | 10.34 | 10.39 | 10.23 | 10.25 | -0.97% | 66,278 | 68,132,562 |
| 2024-12-19 | 10.4 | 10.42 | 10.26 | 10.35 | -1.24% | 84,979 | 87,786,323 |
| 2024-12-18 | 10.4 | 10.6 | 10.39 | 10.48 | +0.87% | 106,534 | 112,003,388 |
| 2024-12-17 | 10.38 | 10.54 | 10.31 | 10.39 | +0.1% | 100,775 | 104,984,661 |
| 2024-12-16 | 10.41 | 10.5 | 10.35 | 10.38 | -0.29% | 75,774 | 78,816,114 |
| 2024-12-13 | 10.55 | 10.56 | 10.38 | 10.41 | -1.61% | 90,637 | 94,572,306 |
| 2024-12-12 | 10.5 | 10.64 | 10.42 | 10.58 | +0.76% | 81,348 | 85,856,318 |
| 2024-12-11 | 10.41 | 10.54 | 10.39 | 10.5 | +0.96% | 67,437 | 70,782,000 |
| 2024-12-10 | 10.64 | 10.69 | 10.38 | 10.4 | -0.29% | 114,776 | 120,621,508 |
| 2024-12-09 | 10.52 | 10.6 | 10.38 | 10.43 | -1.23% | 78,084 | 81,788,879 |
| 2024-12-06 | 10.37 | 10.61 | 10.37 | 10.56 | +1.44% | 91,121 | 95,751,319 |
| 2024-12-05 | 10.42 | 10.46 | 10.37 | 10.41 | -0.29% | 67,354 | 70,105,122 |
| 2024-12-04 | 10.56 | 10.58 | 10.39 | 10.44 | -1.04% | 85,237 | 89,410,867 |
| 2024-12-03 | 10.54 | 10.61 | 10.43 | 10.55 | +0.09% | 98,527 | 103,716,184 |
| 2024-12-02 | 10.39 | 10.61 | 10.27 | 10.54 | +1.84% | 143,791 | 150,396,399 |
| 2024-11-29 | 10.29 | 10.44 | 10.24 | 10.35 | +0.78% | 104,633 | 108,249,535 |
| 2024-11-28 | 10.4 | 10.42 | 10.26 | 10.27 | -1.25% | 81,977 | 84,623,723 |
| 2024-11-27 | 10.17 | 10.4 | 10.01 | 10.4 | +2.16% | 128,538 | 131,283,164 |
| 2024-11-26 | 10.23 | 10.29 | 10.12 | 10.18 | -0.49% | 87,222 | 88,919,963 |
| 2024-11-25 | 10.23 | 10.31 | 10.12 | 10.23 | +0.59% | 113,976 | 116,434,769 |
| 2024-11-22 | 10.54 | 10.61 | 10.16 | 10.17 | -3.33% | 134,258 | 139,046,394 |
| 2024-11-21 | 10.65 | 10.67 | 10.48 | 10.52 | -1.13% | 103,733 | 109,269,663 |
| 2024-11-20 | 10.67 | 10.69 | 10.56 | 10.64 | -0.28% | 102,608 | 108,955,519 |
| 2024-11-19 | 10.6 | 10.69 | 10.51 | 10.67 | +0.95% | 90,322 | 95,845,203 |
| 2024-11-18 | 10.67 | 10.85 | 10.54 | 10.57 | -0.94% | 141,154 | 150,651,508 |
| 2024-11-15 | 10.84 | 10.97 | 10.6 | 10.67 | -2.11% | 133,947 | 144,535,523 |
| 2024-11-14 | 11.13 | 11.14 | 10.86 | 10.9 | -2.15% | 110,733 | 121,630,116 |
| 2024-11-13 | 11.21 | 11.39 | 11.01 | 11.14 | -0.62% | 112,859 | 125,672,264 |
| 2024-11-12 | 11.49 | 11.5 | 11.15 | 11.21 | -1.49% | 162,634 | 184,130,192 |
| 2024-11-11 | 11.47 | 11.52 | 11.27 | 11.38 | -1.04% | 162,952 | 185,556,414 |
| 2024-11-08 | 11.78 | 11.86 | 11.44 | 11.5 | -1.71% | 230,515 | 267,250,267 |
| 2024-11-07 | 11.78 | 12.16 | 11.48 | 11.7 | +2.81% | 298,632 | 350,195,893 |
| 2024-11-06 | 11.62 | 11.7 | 11.29 | 11.38 | -2.57% | 236,554 | 271,758,642 |
| 2024-11-05 | 11.42 | 11.73 | 11.11 | 11.68 | +4.1% | 301,188 | 347,562,209 |
| 2024-11-04 | 10.85 | 11.22 | 10.82 | 11.22 | +3.51% | 219,927 | 243,602,956 |
| 2024-11-01 | 10.68 | 10.94 | 10.6 | 10.84 | +0.65% | 178,087 | 192,307,117 |
| 2024-10-31 | 10.39 | 10.85 | 10.39 | 10.77 | +3.66% | 217,549 | 231,723,177 |
| 2024-10-30 | 10.39 | 10.53 | 10.2 | 10.39 | +0.19% | 125,577 | 129,971,358 |
| 2024-10-29 | 10.7 | 10.75 | 10.34 | 10.37 | -1.24% | 168,290 | 177,187,972 |
| 2024-10-28 | 10.39 | 10.51 | 10.37 | 10.5 | +1.06% | 130,083 | 135,901,149 |
| 2024-10-25 | 10.34 | 10.44 | 10.27 | 10.39 | -0.19% | 107,791 | 111,582,114 |
| 2024-10-24 | 10.36 | 10.41 | 10.27 | 10.41 | -0.19% | 92,283 | 95,426,849 |
| 2024-10-23 | 10.31 | 10.5 | 10.27 | 10.43 | +1.26% | 112,316 | 116,803,380 |
| 2024-10-22 | 10.19 | 10.32 | 10.1 | 10.3 | +1.98% | 130,410 | 133,164,945 |
| 2024-10-21 | 10.16 | 10.2 | 10.02 | 10.1 | -0.59% | 160,833 | 162,484,827 |
| 2024-10-18 | 10.14 | 10.36 | 9.94 | 10.16 | +0.99% | 216,486 | 219,843,977 |
| 2024-10-17 | 10.5 | 10.6 | 10.06 | 10.06 | +0.9% | 195,461 | 200,572,930 |
| 2024-10-16 | 9.78 | 10.07 | 9.73 | 9.97 | +1.84% | 119,382 | 118,790,065 |
| 2024-10-15 | 9.99 | 10.08 | 9.77 | 9.79 | -2.59% | 98,369 | 97,605,722 |
| 2024-10-14 | 9.99 | 10.13 | 9.84 | 10.05 | +0.8% | 134,816 | 134,702,555 |
| 2024-10-11 | 10.31 | 10.37 | 9.85 | 9.97 | -3.86% | 127,240 | 128,277,770 |
| 2024-10-10 | 10.59 | 10.7 | 10.22 | 10.37 | +0.48% | 153,936 | 161,290,800 |
| 2024-10-09 | 11 | 11.08 | 10.15 | 10.32 | -7.44% | 269,465 | 287,803,446 |
| 2024-10-08 | 11.84 | 11.84 | 10.57 | 11.15 | +3.62% | 335,873 | 375,872,047 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：